KissMeData/140610/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202600	333894210	18000	18000	18000	18000	556
3	20241219	202500	333894210	18000	18000	18000	18000	0
4	20241219	202400	333894210	18000	18000	18000	18000	0
5	20241219	202300	333894210	18000	18000	18000	18000	0
6	20241219	202200	333894210	18000	18000	18000	18000	0
7	20241219	202100	333894210	18000	18000	18000	18000	0
8	20241219	202000	333894210	18000	18000	18000	18000	0
9	20241219	201900	333894210	18000	18000	18000	18000	0
10	20241219	201800	333894210	18000	18000	18000	18000	0
11	20241219	201700	333894210	18000	18000	18000	18000	0
12	20241219	201600	333894210	18000	18000	18000	18000	0
13	20241219	201500	333894210	18000	18000	18000	18000	0
14	20241219	201400	333894210	18000	18000	18000	18000	0
15	20241219	201300	333894210	18000	18000	18000	18000	0
16	20241219	201200	333894210	18000	18000	18000	18000	0
17	20241219	201100	333894210	18000	18000	18000	18000	0
18	20241219	201000	333894210	18000	18000	18000	18000	0
19	20241219	200900	333894210	18000	18000	18000	18000	0
20	20241219	200800	333894210	18000	18000	18000	18000	0
21	20241219	200700	333894210	18000	18000	18000	18000	0
22	20241219	200600	333894210	18000	18000	18000	18000	0
23	20241219	200500	333894210	18000	18000	18000	18000	0
24	20241219	200400	333894210	18000	18000	18000	18000	0
25	20241219	200300	333894210	18000	18000	18000	18000	0
26	20241219	200200	333894210	18000	18000	18000	18000	0
27	20241219	200100	333894210	18000	18000	18000	18000	0
28	20241219	200000	333894210	18000	18000	18000	18000	0
29	20241219	195900	333894210	18000	18000	18000	18000	0
30	20241219	195800	333894210	18000	18000	18000	18000	0
31	20241219	195700	333894210	18000	18000	18000	18000	0
32	20241219	195600	333894210	18000	18000	18000	18000	556
33	20241219	195500	333894210	18000	18000	18000	18000	0
34	20241219	195400	333894210	18000	18000	18000	18000	0
35	20241219	195300	333894210	18000	18000	18000	18000	0
36	20241219	195200	333894210	18000	18000	18000	18000	0
37	20241219	195100	333894210	18000	18000	18000	18000	0
38	20241219	195000	333894210	18000	18000	18000	18000	0
39	20241219	194900	333894210	18000	18000	18000	18000	0
40	20241219	194800	333894210	18000	18000	18000	18000	0
41	20241219	194700	333894210	18000	18000	18000	18000	0
42	20241219	194600	333894210	18000	18000	18000	18000	0
43	20241219	194500	333894210	18000	18000	18000	18000	0
44	20241219	194400	333894210	18000	18000	18000	18000	0
45	20241219	194300	333894210	18000	18000	18000	18000	0
46	20241219	194200	333894210	18000	18000	18000	18000	0
47	20241219	194100	333894210	18000	18000	18000	18000	0
48	20241219	194000	333894210	18000	18000	18000	18000	0
49	20241219	193900	333894210	18000	18000	18000	18000	0
50	20241219	193800	333894210	18000	18000	18000	18000	0
51	20241219	193700	333894210	18000	18000	18000	18000	0
52	20241219	193600	333894210	18000	18000	18000	18000	0
53	20241219	193500	333894210	18000	18000	18000	18000	0
54	20241219	193400	333894210	18000	18000	18000	18000	0
55	20241219	193300	333894210	18000	18000	18000	18000	0
56	20241219	193200	333894210	18000	18000	18000	18000	0
57	20241219	193100	333894210	18000	18000	18000	18000	0
58	20241219	193000	333894210	18000	18000	18000	18000	0
59	20241219	192900	333894210	18000	18000	18000	18000	0
60	20241219	192800	333894210	18000	18000	18000	18000	0
61	20241219	192700	333894210	18000	18000	18000	18000	0
62	20241219	192600	333894210	18000	18000	18000	18000	556
63	20241219	192500	333894210	18000	18000	18000	18000	0
64	20241219	192400	333894210	18000	18000	18000	18000	0
65	20241219	192300	333894210	18000	18000	18000	18000	0
66	20241219	192200	333894210	18000	18000	18000	18000	0
67	20241219	192100	333894210	18000	18000	18000	18000	0
68	20241219	192000	333894210	18000	18000	18000	18000	0
69	20241219	191900	333894210	18000	18000	18000	18000	0
70	20241219	191800	333894210	18000	18000	18000	18000	0
71	20241219	191700	333894210	18000	18000	18000	18000	0
72	20241219	191600	333894210	18000	18000	18000	18000	0
73	20241219	191500	333894210	18000	18000	18000	18000	0
74	20241219	191400	333894210	18000	18000	18000	18000	0
75	20241219	191300	333894210	18000	18000	18000	18000	0
76	20241219	191200	333894210	18000	18000	18000	18000	0
77	20241219	191100	333894210	18000	18000	18000	18000	0
78	20241219	191000	333894210	18000	18000	18000	18000	0
79	20241219	190900	333894210	18000	18000	18000	18000	0
80	20241219	190800	333894210	18000	18000	18000	18000	0
81	20241219	190700	333894210	18000	18000	18000	18000	0
82	20241219	190600	333894210	18000	18000	18000	18000	0
83	20241219	190500	333894210	18000	18000	18000	18000	0
84	20241219	190400	333894210	18000	18000	18000	18000	0
85	20241219	190300	333894210	18000	18000	18000	18000	0
86	20241219	190200	333894210	18000	18000	18000	18000	0
87	20241219	190100	333894210	18000	18000	18000	18000	0
88	20241219	190000	333894210	18000	18000	18000	18000	0
89	20241219	185900	333894210	18000	18000	18000	18000	0
90	20241219	185800	333894210	18000	18000	18000	18000	0
91	20241219	185700	333894210	18000	18000	18000	18000	0
92	20241219	185600	333894210	18000	18000	18000	18000	556
93	20241219	185500	333894210	18000	18000	18000	18000	0
94	20241219	185400	333894210	18000	18000	18000	18000	0
95	20241219	185300	333894210	18000	18000	18000	18000	0
96	20241219	185200	333894210	18000	18000	18000	18000	0
97	20241219	185100	333894210	18000	18000	18000	18000	0
98	20241219	185000	333894210	18000	18000	18000	18000	0
99	20241219	184900	333894210	18000	18000	18000	18000	0
100	20241219	184800	333894210	18000	18000	18000	18000	0
101	20241219	184700	333894210	18000	18000	18000	18000	0
102	20241219	184600	333894210	18000	18000	18000	18000	0
103	20241219	184500	333894210	18000	18000	18000	18000	0
104	20241219	184400	333894210	18000	18000	18000	18000	0
105	20241219	184300	333894210	18000	18000	18000	18000	0
106	20241219	184200	333894210	18000	18000	18000	18000	0
107	20241219	184100	333894210	18000	18000	18000	18000	0
108	20241219	184000	333894210	18000	18000	18000	18000	0
109	20241219	183900	333894210	18000	18000	18000	18000	0
110	20241219	183800	333894210	18000	18000	18000	18000	0
111	20241219	183700	333894210	18000	18000	18000	18000	0
112	20241219	183600	333894210	18000	18000	18000	18000	0
113	20241219	183500	333894210	18000	18000	18000	18000	0
114	20241219	183400	333894210	18000	18000	18000	18000	0
115	20241219	183300	333894210	18000	18000	18000	18000	0
116	20241219	183200	333894210	18000	18000	18000	18000	0
117	20241219	183100	333894210	18000	18000	18000	18000	0
118	20241219	183000	333894210	18000	18000	18000	18000	0
119	20241219	182900	333894210	18000	18000	18000	18000	0
120	20241219	182800	333894210	18000	18000	18000	18000	0
121	20241219	182700	333894210	18000	18000	18000	18000	0
122	20241219	182600	333894210	18000	18000	18000	18000	556
123	20241219	182500	333894210	18000	18000	18000	18000	0
124	20241219	182400	333894210	18000	18000	18000	18000	0
125	20241219	182300	333894210	18000	18000	18000	18000	0
126	20241219	182200	333894210	18000	18000	18000	18000	0
127	20241219	182100	333894210	18000	18000	18000	18000	0
128	20241219	182000	333894210	18000	18000	18000	18000	0
129	20241219	181900	333894210	18000	18000	18000	18000	0
130	20241219	181800	333894210	18000	18000	18000	18000	0
131	20241219	181700	333894210	18000	18000	18000	18000	0
132	20241219	181600	333894210	18000	18000	18000	18000	0
133	20241219	181500	333894210	18000	18000	18000	18000	0
134	20241219	181400	333894210	18000	18000	18000	18000	0
135	20241219	181300	333894210	18000	18000	18000	18000	0
136	20241219	181200	333894210	18000	18000	18000	18000	0
137	20241219	181100	333894210	18000	18000	18000	18000	0
138	20241219	181000	333894210	18000	18000	18000	18000	0
139	20241219	180900	333894210	18000	18000	18000	18000	0
140	20241219	180800	333894210	18000	18000	18000	18000	0
141	20241219	180700	333894210	18000	18000	18000	18000	0
142	20241219	180600	333894210	18000	18000	18000	18000	0
143	20241219	180500	333894210	18000	18000	18000	18000	0
144	20241219	180400	333894210	18000	18000	18000	18000	0
145	20241219	180300	333894210	18000	18000	18000	18000	0
146	20241219	180200	333894210	18000	18000	18000	18000	0
147	20241219	180100	333894210	18000	18000	18000	18000	0
148	20241219	180000	333894210	18000	18000	18000	18000	0
149	20241219	175900	333894210	18000	18000	18000	18000	0
150	20241219	175800	333894210	18000	18000	18000	18000	0
151	20241219	175700	333894210	18000	18000	18000	18000	0
152	20241219	175600	333894210	18000	18000	18000	18000	556
153	20241219	175500	333894210	18000	18000	18000	18000	0
154	20241219	175400	333894210	18000	18000	18000	18000	0
155	20241219	175300	333894210	18000	18000	18000	18000	0
156	20241219	175200	333894210	18000	18000	18000	18000	0
157	20241219	175100	333894210	18000	18000	18000	18000	0
158	20241219	175000	333894210	18000	18000	18000	18000	0
159	20241219	174900	333894210	18000	18000	18000	18000	0
160	20241219	174800	333894210	18000	18000	18000	18000	0
161	20241219	174700	333894210	18000	18000	18000	18000	0
162	20241219	174600	333894210	18000	18000	18000	18000	0
163	20241219	174500	333894210	18000	18000	18000	18000	0
164	20241219	174400	333894210	18000	18000	18000	18000	0
165	20241219	174300	333894210	18000	18000	18000	18000	0
166	20241219	174200	333894210	18000	18000	18000	18000	0
167	20241219	174100	333894210	18000	18000	18000	18000	0
168	20241219	174000	333894210	18000	18000	18000	18000	0
169	20241219	173900	333894210	18000	18000	18000	18000	0
170	20241219	173800	333894210	18000	18000	18000	18000	0
171	20241219	173700	333894210	18000	18000	18000	18000	0
172	20241219	173600	333894210	18000	18000	18000	18000	0
173	20241219	173500	333894210	18000	18000	18000	18000	0
174	20241219	173400	333894210	18000	18000	18000	18000	0
175	20241219	173300	333894210	18000	18000	18000	18000	0
176	20241219	173200	333894210	18000	18000	18000	18000	0
177	20241219	173100	333894210	18000	18000	18000	18000	0
178	20241219	173000	333894210	18000	18000	18000	18000	0
179	20241219	172900	333894210	18000	18000	18000	18000	0
180	20241219	172800	333894210	18000	18000	18000	18000	0
181	20241219	172700	333894210	18000	18000	18000	18000	0
182	20241219	172600	333894210	18000	18000	18000	18000	556
183	20241219	172500	333894210	18000	18000	18000	18000	0
184	20241219	172400	333894210	18000	18000	18000	18000	0
185	20241219	172300	333894210	18000	18000	18000	18000	0
186	20241219	172200	333894210	18000	18000	18000	18000	0
187	20241219	172100	333894210	18000	18000	18000	18000	0
188	20241219	172000	333894210	18000	18000	18000	18000	0
189	20241219	171900	333894210	18000	18000	18000	18000	0
190	20241219	171800	333894210	18000	18000	18000	18000	0
191	20241219	171700	333894210	18000	18000	18000	18000	0
192	20241219	171600	333894210	18000	18000	18000	18000	0
193	20241219	171500	333894210	18000	18000	18000	18000	0
194	20241219	171400	333894210	18000	18000	18000	18000	0
195	20241219	171300	333894210	18000	18000	18000	18000	0
196	20241219	171200	333894210	18000	18000	18000	18000	0
197	20241219	171100	333894210	18000	18000	18000	18000	0
198	20241219	171000	333894210	18000	18000	18000	18000	0
199	20241219	170900	333894210	18000	18000	18000	18000	0
200	20241219	170800	333894210	18000	18000	18000	18000	0
201	20241219	170700	333894210	18000	18000	18000	18000	0
202	20241219	170600	333894210	18000	18000	18000	18000	0
203	20241219	170500	333894210	18000	18000	18000	18000	0
204	20241219	170400	333894210	18000	18000	18000	18000	0
205	20241219	170300	333894210	18000	18000	18000	18000	0
206	20241219	170200	333894210	18000	18000	18000	18000	0
207	20241219	170100	333894210	18000	18000	18000	18000	0
208	20241219	170000	333894210	18000	18000	18000	18000	0
209	20241219	165900	333894210	18000	18000	18000	18000	0
210	20241219	165800	333894210	18000	18000	18000	18000	0
211	20241219	165700	333894210	18000	18000	18000	18000	0
212	20241219	165600	333894210	18000	18000	18000	18000	556
213	20241219	165500	333894210	18000	18000	18000	18000	0
214	20241219	165400	333894210	18000	18000	18000	18000	0
215	20241219	165300	333894210	18000	18000	18000	18000	0
216	20241219	165200	333894210	18000	18000	18000	18000	0
217	20241219	165100	333894210	18000	18000	18000	18000	0
218	20241219	165000	333894210	18000	18000	18000	18000	0
219	20241219	164900	333894210	18000	18000	18000	18000	0
220	20241219	164800	333894210	18000	18000	18000	18000	0
221	20241219	164700	333894210	18000	18000	18000	18000	0
222	20241219	164600	333894210	18000	18000	18000	18000	0
223	20241219	164500	333894210	18000	18000	18000	18000	0
224	20241219	164400	333894210	18000	18000	18000	18000	0
225	20241219	164300	333894210	18000	18000	18000	18000	0
226	20241219	164200	333894210	18000	18000	18000	18000	0
227	20241219	164100	333894210	18000	18000	18000	18000	0
228	20241219	164000	333894210	18000	18000	18000	18000	0
229	20241219	163900	333894210	18000	18000	18000	18000	0
230	20241219	163800	333894210	18000	18000	18000	18000	0
231	20241219	163700	333894210	18000	18000	18000	18000	0
232	20241219	163600	333894210	18000	18000	18000	18000	0
233	20241219	163500	333894210	18000	18000	18000	18000	0
234	20241219	163400	333894210	18000	18000	18000	18000	0
235	20241219	163300	333894210	18000	18000	18000	18000	0
236	20241219	163200	333894210	18000	18000	18000	18000	0
237	20241219	163100	333894210	18000	18000	18000	18000	0
238	20241219	163000	333894210	18000	18000	18000	18000	0
239	20241219	162900	333894210	18000	18000	18000	18000	0
240	20241219	162800	333894210	18000	18000	18000	18000	0
241	20241219	162700	333894210	18000	18000	18000	18000	0
242	20241219	162600	333894210	18000	18000	18000	18000	556
243	20241219	162500	333894210	18000	18000	18000	18000	0
244	20241219	162400	333894210	18000	18000	18000	18000	0
245	20241219	162300	333894210	18000	18000	18000	18000	0
246	20241219	162200	333894210	18000	18000	18000	18000	0
247	20241219	162100	333894210	18000	18000	18000	18000	0
248	20241219	162000	333894210	18000	18000	18000	18000	0
249	20241219	161900	333894210	18000	18000	18000	18000	0
250	20241219	161800	333894210	18000	18000	18000	18000	0
251	20241219	161700	333894210	18000	18000	18000	18000	0
252	20241219	161600	333894210	18000	18000	18000	18000	0
253	20241219	161500	333894210	18000	18000	18000	18000	0
254	20241219	161400	333894210	18000	18000	18000	18000	0
255	20241219	161300	333894210	18000	18000	18000	18000	0
256	20241219	161200	333894210	18000	18000	18000	18000	0
257	20241219	161100	333894210	18000	18000	18000	18000	0
258	20241219	161000	333894210	18000	18000	18000	18000	0
259	20241219	160900	333894210	18000	18000	18000	18000	0
260	20241219	160800	333894210	18000	18000	18000	18000	0
261	20241219	160700	333894210	18000	18000	18000	18000	0
262	20241219	160600	333894210	18000	18000	18000	18000	0
263	20241219	160500	333894210	18000	18000	18000	18000	0
264	20241219	160400	333894210	18000	18000	18000	18000	0
265	20241219	160300	333894210	18000	18000	18000	18000	0
266	20241219	160200	333894210	18000	18000	18000	18000	0
267	20241219	160100	333894210	18000	18000	18000	18000	0
268	20241219	160000	333894210	18000	18000	18000	18000	0
269	20241219	155900	333894210	18000	18000	18000	18000	0
270	20241219	155800	333894210	18000	18000	18000	18000	0
271	20241219	155700	333894210	18000	18000	18000	18000	0
272	20241219	155600	333894210	18000	18000	18000	18000	556
273	20241219	155500	333894210	18000	18000	18000	18000	0
274	20241219	155400	333894210	18000	18000	18000	18000	0
275	20241219	155300	333894210	18000	18000	18000	18000	0
276	20241219	155200	333894210	18000	18000	18000	18000	0
277	20241219	155100	333894210	18000	18000	18000	18000	0
278	20241219	155000	333894210	18000	18000	18000	18000	0
279	20241219	154900	333894210	18000	18000	18000	18000	0
280	20241219	154800	333894210	18000	18000	18000	18000	0
281	20241219	154700	333894210	18000	18000	18000	18000	0
282	20241219	154600	333894210	18000	18000	18000	18000	0
283	20241219	154500	333894210	18000	18000	18000	18000	0
284	20241219	154400	333894210	18000	18000	18000	18000	0
285	20241219	154300	333894210	18000	18000	18000	18000	0
286	20241219	154200	333894210	18000	18000	18000	18000	0
287	20241219	154100	333894210	18000	18000	18000	18000	0
288	20241219	154000	333894210	18000	18000	18000	18000	0
289	20241219	153900	333894210	18000	18000	18000	18000	0
290	20241219	153800	333894210	18000	18000	18000	18000	0
291	20241219	153700	333894210	18000	18000	18000	18000	0
292	20241219	153600	333894210	18000	18000	18000	18000	0
293	20241219	153500	333894210	18000	18000	18000	18000	0
294	20241219	153400	333894210	18000	18000	18000	18000	0
295	20241219	153300	333894210	18000	18000	18000	18000	0
296	20241219	153200	333894210	18000	18000	18000	18000	0
297	20241219	153100	333894210	18000	18000	18000	18000	0
298	20241219	153000	333894210	18000	18000	18000	18000	556
299	20241219	152900	323886210	18000	18000	18000	18000	0
300	20241219	152800	323886210	18000	18000	18000	18000	0
301	20241219	152700	323886210	18000	18000	18000	18000	0
302	20241219	152600	323886210	18000	18000	18000	18000	0
303	20241219	152500	323886210	18000	18000	18000	18000	0
304	20241219	152400	323886210	18000	18000	18000	18000	0
305	20241219	152300	323886210	18000	18000	18000	18000	0
306	20241219	152200	323886210	18000	18000	18000	18000	0
307	20241219	152100	323886210	18000	18000	18000	18000	0
308	20241219	152000	323886210	18000	18000	18000	18000	0
309	20241219	151900	323886210	18000	18000	18000	18000	0
310	20241219	151800	323886210	18000	18000	18000	18000	0
311	20241219	151700	323886210	18000	18000	18000	18000	0
312	20241219	151600	323886210	18000	18000	18000	18000	0
313	20241219	151500	323886210	18000	18000	18000	18000	0
314	20241219	151400	323886210	18000	18000	18000	18000	0
315	20241219	151300	323886210	18000	18000	18000	18000	100
316	20241219	151200	322086210	18000	18000	18000	18000	0
317	20241219	151100	322086210	18000	18000	18000	18000	330
318	20241219	151000	316146210	18000	18000	18000	18000	1
319	20241219	150900	316128210	17980	17980	17980	17980	223
320	20241219	150800	312118670	17980	17980	17980	17980	0
321	20241219	150700	312118670	17980	17980	17980	17980	0
322	20241219	150600	312118670	17980	17980	17980	17980	0
323	20241219	150500	312118670	17980	17980	17980	17980	0
324	20241219	150400	312118670	17980	17980	17980	17980	1
325	20241219	150300	312100690	17970	17970	17970	17970	39
326	20241219	150200	311399860	17980	17980	17980	17980	0
327	20241219	150100	311399860	17980	17980	17980	17980	0
328	20241219	150000	311399860	17980	17980	17980	17980	10
329	20241219	145900	311220060	17980	17980	17980	17980	0
330	20241219	145800	311220060	17980	17980	17980	17980	0
331	20241219	145700	311220060	17980	17980	17980	17980	0
332	20241219	145600	311220060	17980	17980	17980	17980	60
333	20241219	145500	310141260	17980	17980	17980	17980	0
334	20241219	145400	310141260	17980	17980	17980	17980	0
335	20241219	145300	310141260	17980	17980	17980	17980	1
336	20241219	145200	310123280	18000	18000	18000	18000	0
337	20241219	145100	310123280	18000	18000	18000	18000	0
338	20241219	145000	310123280	18000	18000	18000	18000	0
339	20241219	144900	310123280	18000	18000	18000	18000	0
340	20241219	144800	310123280	18000	18000	18000	18000	0
341	20241219	144700	310123280	18000	18000	18000	18000	0
342	20241219	144600	310123280	18000	18000	18000	18000	0
343	20241219	144500	310123280	18000	17950	18000	17890	101
344	20241219	144400	308315620	18000	18000	18000	18000	50
345	20241219	144300	307415620	18000	18000	18000	18000	100
346	20241219	144200	305615620	18000	18000	18000	18000	0
347	20241219	144100	305615620	18000	18000	18000	18000	326
348	20241219	144000	299747620	18000	18000	18000	18000	0
349	20241219	143900	299747620	18000	18000	18000	18000	0
350	20241219	143800	299747620	18000	18000	18000	18000	0
351	20241219	143700	299747620	18000	18000	18000	18000	20
352	20241219	143600	299387620	18000	18000	18000	18000	2214
353	20241219	143500	259535620	18000	18000	18000	18000	0
354	20241219	143400	259535620	18000	17980	18000	17980	400
355	20241219	143300	252341340	17980	17980	17980	17980	0
356	20241219	143200	252341340	17980	17980	17980	17980	0
357	20241219	143100	252341340	17980	17980	17980	17980	0
358	20241219	143000	252341340	17980	17980	17980	17980	0
359	20241219	142900	252341340	17980	17980	17980	17980	0
360	20241219	142800	252341340	17980	17980	17980	17980	0
361	20241219	142700	252341340	17980	17980	17980	17980	0
362	20241219	142600	252341340	17980	17980	17980	17980	0
363	20241219	142500	252341340	17980	17980	17980	17980	0
364	20241219	142400	252341340	17980	17980	17980	17980	0
365	20241219	142300	252341340	17980	17980	17980	17980	0
366	20241219	142200	252341340	17980	17980	17980	17980	0
367	20241219	142100	252341340	17980	17980	17980	17980	0
368	20241219	142000	252341340	17980	17980	17980	17980	0
369	20241219	141900	252341340	17980	17980	17980	17980	0
370	20241219	141800	252341340	17980	17980	17980	17980	0
371	20241219	141700	252341340	17980	17980	17980	17980	0
372	20241219	141600	252341340	17980	17980	17980	17980	3
373	20241219	141500	252287400	17980	17980	17980	17980	0
374	20241219	141400	252287400	17980	17980	17980	17980	0
375	20241219	141300	252287400	17980	17980	17980	17980	0
376	20241219	141200	252287400	17980	17980	17980	17980	1
377	20241219	141100	252269420	17930	17930	17930	17930	11
378	20241219	141000	252072190	17930	17980	17980	17930	26
379	20241219	140900	251605350	17990	17990	17990	17990	0
380	20241219	140800	251605350	17990	17990	17990	17990	0
381	20241219	140700	251605350	17990	17990	17990	17990	0
382	20241219	140600	251605350	17990	17990	17990	17990	0
383	20241219	140500	251605350	17990	17990	17990	17990	100
384	20241219	140400	249806350	17990	17990	17990	17990	0
385	20241219	140300	249806350	17990	17990	17990	17990	0
386	20241219	140200	249806350	17990	17990	17990	17990	13
387	20241219	140100	249572480	18000	18000	18000	18000	3
388	20241219	140000	249518480	18000	18000	18000	18000	0
389	20241219	135900	249518480	18000	18000	18000	18000	0
390	20241219	135800	249518480	18000	18000	18000	18000	1
391	20241219	135700	249500480	17970	18000	18000	17970	6
392	20241219	135600	249392630	17500	17500	17500	17500	0
393	20241219	135500	249392630	17500	17940	17940	17500	1128
394	20241219	135400	229398560	18000	18000	18000	18000	0
395	20241219	135300	229398560	18000	18000	18000	18000	395
396	20241219	135200	222288560	18000	18000	18000	18000	21
397	20241219	135100	221910560	18000	18000	18000	18000	0
398	20241219	135000	221910560	18000	18000	18000	18000	0
399	20241219	134900	221910560	18000	18000	18000	18000	1
400	20241219	134800	221892560	18000	18000	18000	18000	0
401	20241219	134700	221892560	18000	18000	18000	18000	0
402	20241219	134600	221892560	18000	18000	18000	18000	0
403	20241219	134500	221892560	18000	18000	18000	18000	0
404	20241219	134400	221892560	18000	18000	18000	18000	1128
405	20241219	134300	201588560	18000	18000	18000	18000	0
406	20241219	134200	201588560	18000	17990	18000	17990	15
407	20241219	134100	201318700	17990	17950	17990	17950	1112
408	20241219	134000	181338050	17970	17970	17970	17970	1
409	20241219	133900	181320080	17980	17980	17980	17980	0
410	20241219	133800	181320080	17980	17980	17980	17980	0
411	20241219	133700	181320080	17980	17980	17980	17980	0
412	20241219	133600	181320080	17980	17980	17980	17980	0
413	20241219	133500	181320080	17980	17980	17980	17980	0
414	20241219	133400	181320080	17980	17970	17980	17970	7
415	20241219	133300	181194280	17970	17970	17970	17970	3
416	20241219	133200	181140370	17970	17960	17970	17960	44
417	20241219	133100	180349740	17960	17960	17960	17960	0
418	20241219	133000	180349740	17960	17960	17960	17960	0
419	20241219	132900	180349740	17960	17960	17960	17960	5
420	20241219	132800	180259940	17960	17960	17960	17960	56
421	20241219	132700	179254180	17970	17970	17970	17970	0
422	20241219	132600	179254180	17970	17970	17970	17970	0
423	20241219	132500	179254180	17970	17970	17970	17970	0
424	20241219	132400	179254180	17970	17970	17970	17970	60
425	20241219	132300	178175980	17960	17960	17960	17960	200
426	20241219	132200	174583980	17960	17970	17970	17960	30
427	20241219	132100	174045080	17970	17970	17970	17970	0
428	20241219	132000	174045080	17970	17970	17970	17970	0
429	20241219	131900	174045080	17970	17970	17970	17970	0
430	20241219	131800	174045080	17970	17970	17970	17970	0
431	20241219	131700	174045080	17970	17970	17970	17970	0
432	20241219	131600	174045080	17970	17970	17970	17970	1
433	20241219	131500	174027110	17970	17970	17970	17970	0
434	20241219	131400	174027110	17970	17970	17970	17970	0
435	20241219	131300	174027110	17970	17970	17970	17970	0
436	20241219	131200	174027110	17970	17970	17970	17970	0
437	20241219	131100	174027110	17970	17970	17970	17970	0
438	20241219	131000	174027110	17970	17970	17970	17970	0
439	20241219	130900	174027110	17970	17970	17970	17970	0
440	20241219	130800	174027110	17970	17970	17970	17970	0
441	20241219	130700	174027110	17970	17970	17970	17970	1
442	20241219	130600	174009140	17980	17980	17980	17980	0
443	20241219	130500	174009140	17980	17980	17980	17980	0
444	20241219	130400	174009140	17980	17980	17980	17980	0
445	20241219	130300	174009140	17980	17980	17980	17980	0
446	20241219	130200	174009140	17980	17980	17980	17980	0
447	20241219	130100	174009140	17980	17980	17980	17980	0
448	20241219	130000	174009140	17980	17980	17980	17980	0
449	20241219	125900	174009140	17980	17980	17980	17980	0
450	20241219	125800	174009140	17980	17980	17980	17980	0
451	20241219	125700	174009140	17980	17980	17980	17980	0
452	20241219	125600	174009140	17980	17980	17980	17980	0
453	20241219	125500	174009140	17980	17980	17980	17980	0
454	20241219	125400	174009140	17980	17980	17980	17980	0
455	20241219	125300	174009140	17980	17970	17980	17970	6
456	20241219	125200	173901310	17970	17970	17970	17970	0
457	20241219	125100	173901310	17970	17970	17970	17970	0
458	20241219	125000	173901310	17970	17970	17970	17970	5
459	20241219	124900	173811460	17900	17900	17900	17900	0
460	20241219	124800	173811460	17900	17900	17900	17900	40
461	20241219	124700	173095460	17980	17980	17980	17980	0
462	20241219	124600	173095460	17980	17980	17980	17980	0
463	20241219	124500	173095460	17980	17980	17980	17980	0
464	20241219	124400	173095460	17980	17980	17980	17980	0
465	20241219	124300	173095460	17980	17980	17980	17980	0
466	20241219	124200	173095460	17980	17980	17980	17980	0
467	20241219	124100	173095460	17980	17980	17980	17980	0
468	20241219	124000	173095460	17980	17980	17980	17980	0
469	20241219	123900	173095460	17980	17980	17980	17980	0
470	20241219	123800	173095460	17980	17980	17980	17980	0
471	20241219	123700	173095460	17980	17980	17980	17980	0
472	20241219	123600	173095460	17980	17980	17980	17980	5
473	20241219	123500	173005560	17980	17980	17980	17980	0
474	20241219	123400	173005560	17980	17980	17980	17980	0
475	20241219	123300	173005560	17980	17980	17980	17980	0
476	20241219	123200	173005560	17980	17980	17980	17980	0
477	20241219	123100	173005560	17980	17980	17980	17980	0
478	20241219	123000	173005560	17980	17980	17980	17980	5
479	20241219	122900	172915660	17980	17980	17980	17980	0
480	20241219	122800	172915660	17980	17980	17980	17980	0
481	20241219	122700	172915660	17980	17980	17980	17980	50
482	20241219	122600	172016660	17990	17990	17990	17990	0
483	20241219	122500	172016660	17990	17990	17990	17990	0
484	20241219	122400	172016660	17990	17990	17990	17990	0
485	20241219	122300	172016660	17990	17990	17990	17990	0
486	20241219	122200	172016660	17990	17990	17990	17990	0
487	20241219	122100	172016660	17990	17990	17990	17990	0
488	20241219	122000	172016660	17990	17990	17990	17990	3
489	20241219	121900	171962690	18000	18000	18000	18000	0
490	20241219	121800	171962690	18000	18000	18000	18000	0
491	20241219	121700	171962690	18000	18000	18000	18000	0
492	20241219	121600	171962690	18000	18000	18000	18000	0
493	20241219	121500	171962690	18000	18000	18000	18000	0
494	20241219	121400	171962690	18000	18000	18000	18000	0
495	20241219	121300	171962690	18000	18000	18000	18000	0
496	20241219	121200	171962690	18000	18000	18000	18000	0
497	20241219	121100	171962690	18000	18000	18000	18000	0
498	20241219	121000	171962690	18000	18000	18000	18000	0
499	20241219	120900	171962690	18000	18000	18000	18000	0
500	20241219	120800	171962690	18000	18000	18000	18000	0
501	20241219	120700	171962690	18000	18000	18000	18000	0
502	20241219	120600	171962690	18000	18000	18000	18000	0
503	20241219	120500	171962690	18000	18000	18000	18000	0
504	20241219	120400	171962690	18000	18000	18000	18000	0
505	20241219	120300	171962690	18000	17990	18000	17990	11
506	20241219	120200	171764790	17980	17980	17980	17980	10
507	20241219	120100	171584990	18000	18000	18000	18000	0
508	20241219	120000	171584990	18000	18000	18000	18000	0
509	20241219	115900	171584990	18000	18000	18000	18000	0
510	20241219	115800	171584990	18000	18000	18000	18000	0
511	20241219	115700	171584990	18000	18000	18000	18000	0
512	20241219	115600	171584990	18000	18000	18000	18000	0
513	20241219	115500	171584990	18000	18000	18000	18000	0
514	20241219	115400	171584990	18000	18000	18000	18000	0
515	20241219	115300	171584990	18000	18000	18000	18000	0
516	20241219	115200	171584990	18000	18000	18000	18000	0
517	20241219	115100	171584990	18000	18000	18000	18000	0
518	20241219	115000	171584990	18000	18000	18000	18000	0
519	20241219	114900	171584990	18000	18000	18000	18000	0
520	20241219	114800	171584990	18000	18000	18000	18000	0
521	20241219	114700	171584990	18000	18000	18000	18000	0
522	20241219	114600	171584990	18000	18000	18000	18000	0
523	20241219	114500	171584990	18000	17910	18000	17890	103
524	20241219	114400	169742080	18000	18000	18000	18000	0
525	20241219	114300	169742080	18000	17920	18000	17920	98
526	20241219	114200	167985840	18000	18000	18000	18000	0
527	20241219	114100	167985840	18000	18000	18000	17930	210
528	20241219	114000	164210810	17990	17930	17990	17930	105
529	20241219	113900	162327080	17990	17990	17990	17990	0
530	20241219	113800	162327080	17990	17970	17990	17940	335
531	20241219	113700	156308560	17970	17970	17970	17970	0
532	20241219	113600	156308560	17970	17980	17980	17970	100
533	20241219	113500	154511550	17980	17980	17980	17980	0
534	20241219	113400	154511550	17980	17980	17980	17980	17
535	20241219	113300	154205890	17990	17990	17990	17990	0
536	20241219	113200	154205890	17990	18000	18000	17990	16
537	20241219	113100	153918040	18000	18000	18000	18000	0
538	20241219	113000	153918040	18000	18000	18000	18000	0
539	20241219	112900	153918040	18000	18000	18000	18000	0
540	20241219	112800	153918040	18000	18000	18000	18000	53
541	20241219	112700	152964040	18000	18000	18000	18000	2
542	20241219	112600	152928040	17990	17990	17990	17990	0
543	20241219	112500	152928040	17990	17990	17990	17990	754
544	20241219	112400	139363580	17990	17990	17990	17990	0
545	20241219	112300	139363580	17990	17990	17990	17990	0
546	20241219	112200	139363580	17990	17990	17990	17990	0
547	20241219	112100	139363580	17990	17990	17990	17990	0
548	20241219	112000	139363580	17990	17990	17990	17990	0
549	20241219	111900	139363580	17990	17990	17990	17990	5
550	20241219	111800	139273630	17990	17990	17990	17990	0
551	20241219	111700	139273630	17990	17990	17990	17990	0
552	20241219	111600	139273630	17990	17990	17990	17990	0
553	20241219	111500	139273630	17990	17990	17990	17990	0
554	20241219	111400	139273630	17990	17990	17990	17990	0
555	20241219	111300	139273630	17990	17990	17990	17990	0
556	20241219	111200	139273630	17990	17990	17990	17990	0
557	20241219	111100	139273630	17990	17990	17990	17990	0
558	20241219	111000	139273630	17990	17990	17990	17990	0
559	20241219	110900	139273630	17990	17990	17990	17990	0
560	20241219	110800	139273630	17990	17990	17990	17990	0
561	20241219	110700	139273630	17990	17990	17990	17990	60
562	20241219	110600	138194230	17990	17990	17990	17990	0
563	20241219	110500	138194230	17990	17950	17990	17950	7
564	20241219	110400	138068540	17990	17990	17990	17990	0
565	20241219	110300	138068540	17990	17990	17990	17990	0
566	20241219	110200	138068540	17990	17990	17990	17990	0
567	20241219	110100	138068540	17990	17980	17990	17980	28
568	20241219	110000	137565090	17980	17980	17980	17980	0
569	20241219	105900	137565090	17980	17980	17980	17980	591
570	20241219	105800	126938910	17990	17990	17990	17990	0
571	20241219	105700	126938910	17990	17990	17990	17990	0
572	20241219	105600	126938910	17990	17990	17990	17990	0
573	20241219	105500	126938910	17990	17990	17990	17990	1
574	20241219	105400	126920920	17980	17980	17980	17980	214
575	20241219	105300	123073200	17980	17980	17980	17980	0
576	20241219	105200	123073200	17980	17980	17980	17980	0
577	20241219	105100	123073200	17980	17980	17980	17980	0
578	20241219	105000	123073200	17980	17980	17980	17980	0
579	20241219	104900	123073200	17980	17980	17980	17980	0
580	20241219	104800	123073200	17980	17980	17980	17980	0
581	20241219	104700	123073200	17980	17980	17980	17980	5
582	20241219	104600	122983300	17980	17980	17980	17980	0
583	20241219	104500	122983300	17980	17980	17980	17980	0
584	20241219	104400	122983300	17980	17980	17980	17980	0
585	20241219	104300	122983300	17980	17980	17980	17980	0
586	20241219	104200	122983300	17980	17980	17980	17980	0
587	20241219	104100	122983300	17980	17980	17980	17980	0
588	20241219	104000	122983300	17980	17980	17980	17980	0
589	20241219	103900	122983300	17980	17980	17980	17980	0
590	20241219	103800	122983300	17980	17980	17980	17980	0
591	20241219	103700	122983300	17980	17980	17980	17980	1
592	20241219	103600	122965320	17970	17970	17970	17970	0
593	20241219	103500	122965320	17970	17970	17970	17970	0
594	20241219	103400	122965320	17970	17970	17970	17970	0
595	20241219	103300	122965320	17970	17970	17970	17970	0
596	20241219	103200	122965320	17970	17970	17970	17970	12
597	20241219	103100	122749680	17990	17990	17990	17990	0
598	20241219	103000	122749680	17990	17990	17990	17990	0
599	20241219	102900	122749680	17990	17990	17990	17990	0
600	20241219	102800	122749680	17990	17990	17990	17990	0
601	20241219	102700	122749680	17990	17990	17990	17990	0
602	20241219	102600	122749680	17990	17980	17990	17980	499
603	20241219	102500	113773670	17990	17990	17990	17990	0
604	20241219	102400	113773670	17990	17980	17990	17980	499
605	20241219	102300	104796680	17990	17990	17990	17990	0
606	20241219	102200	104796680	17990	17950	17990	17950	647
607	20241219	102100	93166720	17950	17950	17950	17950	37
608	20241219	102000	92502570	17950	17950	17950	17950	64
609	20241219	101900	91353770	17960	17950	17960	17950	101
610	20241219	101800	89540810	17960	17960	17960	17960	0
611	20241219	101700	89540810	17960	17960	17960	17960	50
612	20241219	101600	88642810	17960	17960	17960	17960	1
613	20241219	101500	88624850	17900	17900	17900	17900	180
614	20241219	101400	85402850	17960	17960	17960	17960	0
615	20241219	101300	85402850	17960	17960	17960	17960	0
616	20241219	101200	85402850	17960	17960	17960	17960	0
617	20241219	101100	85402850	17960	17960	17960	17960	0
618	20241219	101000	85402850	17960	17960	17960	17960	0
619	20241219	100900	85402850	17960	17950	17960	17950	61
620	20241219	100800	84307890	17960	17960	17960	17960	0
621	20241219	100700	84307890	17960	17960	17960	17960	10
622	20241219	100600	84128290	17970	17970	17970	17970	0
623	20241219	100500	84128290	17970	17810	17970	17680	316
624	20241219	100400	78488550	17680	17680	17680	17680	26
625	20241219	100300	78028870	17680	17710	17710	17680	16
626	20241219	100200	77745770	17720	17720	17720	17720	8
627	20241219	100100	77604010	17800	17800	17800	17800	2
628	20241219	100000	77568410	17240	17740	17810	17240	57
629	20241219	095900	76575940	17810	17500	17810	17250	161
630	20241219	095800	73754760	17500	17790	17790	17500	180
631	20241219	095700	70598170	17800	17800	17800	17800	8
632	20241219	095600	70455770	17810	17810	17810	17810	0
633	20241219	095500	70455770	17810	17810	17810	17810	0
634	20241219	095400	70455770	17810	17810	17810	17810	15
635	20241219	095300	70188620	17900	17910	17910	17900	6
636	20241219	095200	70081200	17920	17920	17920	17920	20
637	20241219	095100	69722800	17970	17970	17970	17970	0
638	20241219	095000	69722800	17970	17970	17970	17970	0
639	20241219	094900	69722800	17970	17970	17970	17970	0
640	20241219	094800	69722800	17970	17970	17970	17970	1
641	20241219	094700	69704830	17810	17810	17810	17810	100
642	20241219	094600	67923830	17970	17970	17970	17970	6
643	20241219	094500	67816010	17970	17970	17970	17970	0
644	20241219	094400	67816010	17970	17970	17970	17970	0
645	20241219	094300	67816010	17970	17970	17970	17970	1
646	20241219	094200	67798040	17900	17980	17980	17900	60
647	20241219	094100	66720040	17980	17980	17980	17980	0
648	20241219	094000	66720040	17980	17980	17980	17980	1
649	20241219	093900	66702060	17900	17900	17900	17900	150
650	20241219	093800	64017060	17900	17900	17900	17900	1
651	20241219	093700	63999160	17900	17900	17900	17900	0
652	20241219	093600	63999160	17900	17870	17900	17870	47
653	20241219	093500	63158360	17870	17870	17870	17870	9
654	20241219	093400	62997530	17870	17870	17870	17870	44
655	20241219	093300	62211250	17870	17870	17870	17870	0
656	20241219	093200	62211250	17870	17870	17870	17870	1
657	20241219	093100	62193380	17870	17870	17870	17870	3
658	20241219	093000	62139770	17870	17840	17870	17840	30
659	20241219	092900	61604270	17840	17840	17840	17840	30
660	20241219	092800	61069070	17840	17840	17840	17840	2
661	20241219	092700	61033390	17840	17840	17840	17840	0
662	20241219	092600	61033390	17840	17840	17840	17800	7
663	20241219	092500	60908710	17840	17840	17840	17840	0
664	20241219	092400	60908710	17840	17840	17840	17840	0
665	20241219	092300	60908710	17840	17840	17840	17840	17
666	20241219	092200	60605430	17840	17840	17840	17840	0
667	20241219	092100	60605430	17840	17840	17840	17840	0
668	20241219	092000	60605430	17840	17440	17840	17440	22
669	20241219	091900	60221290	17400	17400	17400	17400	0
670	20241219	091800	60221290	17400	17390	17400	17390	64
671	20241219	091700	59107830	17390	17340	17390	17340	224
672	20241219	091600	55220420	17340	17100	17370	17100	246
673	20241219	091500	50971920	17260	17260	17260	17260	0
674	20241219	091400	50971920	17260	17270	17270	17260	2
675	20241219	091300	50937390	17000	17000	17000	17000	136
676	20241219	091200	48625390	17350	17010	17350	17010	184
677	20241219	091100	45494530	17370	17370	17370	17370	24
678	20241219	091000	45077650	17000	17300	17400	17000	422
679	20241219	090900	37836090	17450	17040	17450	17000	379
680	20241219	090800	31355010	17540	17030	17700	17020	103
681	20241219	090700	29557140	17850	17200	17860	17060	719
682	20241219	090600	17035740	17840	17840	17840	17840	0
683	20241219	090500	17035740	17840	17840	17840	17840	1
684	20241219	090400	17017900	17900	17900	17900	17900	0
685	20241219	090300	17017900	17900	17900	17900	17900	0
686	20241219	090200	17017900	17900	17000	17900	17000	1001
687	20241219	090100	0	17950	17950	17950	17950	0
688	20241219	090000	0	17950	17950	17950	17950	0